Options Chain for CIPHER MINING INC COM (CIFR) - $16.49 as of 1/27/2026 12:59:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.05 | 14.30 | 12.68 | % | 2.54 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 6.00 | 10.05 | 13.35 | 11.70 | % | 1.95 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 7.00 | 9.10 | 12.30 | 10.70 | % | 1.53 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 8.00 | 8.10 | 11.30 | 9.70 | % | 1.21 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 9.00 | 7.15 | 10.20 | 8.68 | % | 0.96 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 10.00 | 6.15 | 9.35 | 7.75 | % | 0.78 | 0 | 0 | 4.15 | 0.99 | 0.01 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 10.50 | 5.40 | 8.85 | 7.13 | % | 0.68 | 0 | 0 | 3.74 | 0.98 | 0.01 | -0.01 | 1/27/2026 11:58:54 AM EST | |||
| 11.00 | 5.20 | 8.30 | 6.75 | % | 0.61 | 0 | 0 | 3.25 | 0.97 | 0.01 | -0.01 | 1/27/2026 11:58:54 AM EST | |||
| 11.50 | 4.85 | 7.90 | 6.38 | % | 0.55 | 0 | 0 | 3.51 | 0.96 | 0.02 | -0.01 | 1/27/2026 11:58:54 AM EST | |||
| 12.00 | 4.30 | 7.25 | 5.78 | 5.10 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.80 | 0.94 | 0.02 | -0.02 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 12.50 | 3.80 | 6.80 | 5.30 | % | 0.42 | 0 | 0 | 2.67 | 0.92 | 0.03 | -0.02 | 1/27/2026 11:58:54 AM EST | |||
| 13.00 | 3.45 | 5.85 | 4.65 | 4.88 | 0.00 | 0.00% | 0.36 | 0 | 7 | 2.54 | 0.90 | 0.03 | -0.02 | 1/23/2026 | 1/27/2026 11:58:54 AM EST |
| 13.50 | 2.98 | 5.15 | 4.07 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 61 | 2.23 | 0.88 | 0.04 | -0.03 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 14.00 | 2.82 | 5.00 | 3.91 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 80 | 1.89 | 0.85 | 0.05 | -0.03 | 1/16/2026 | 1/27/2026 11:58:54 AM EST |
| 14.50 | 2.71 | 5.00 | 3.86 | 3.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.15 | 0.82 | 0.05 | -0.04 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 15.00 | 2.62 | 4.20 | 3.41 | 3.19 | 0.00 | 0.00% | 0.23 | 0 | 35 | 2.22 | 0.78 | 0.06 | -0.04 | 1/23/2026 | 1/27/2026 11:58:54 AM EST |
| 15.50 | 2.78 | 3.05 | 2.92 | 2.14 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.16 | 0.74 | 0.07 | -0.04 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 16.00 | 2.46 | 2.76 | 2.61 | 2.71 | +0.93 | +52.25% | 0.16 | 2 | 82 | 1.22 | 0.70 | 0.07 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 16.50 | 2.18 | 2.40 | 2.29 | 2.30 | +0.63 | +37.73% | 0.14 | 22 | 151 | 1.22 | 0.66 | 0.08 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 17.00 | 2.00 | 2.13 | 2.07 | 1.96 | +0.53 | +37.07% | 0.12 | 142 | 178 | 1.20 | 0.62 | 0.08 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 17.50 | 1.72 | 1.90 | 1.81 | 1.67 | +0.48 | +40.34% | 0.10 | 37 | 325 | 1.19 | 0.57 | 0.08 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 18.00 | 1.52 | 1.61 | 1.57 | 1.67 | +0.65 | +63.73% | 0.09 | 14 | 251 | 1.17 | 0.53 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 18.50 | 1.32 | 1.39 | 1.36 | 1.33 | +0.45 | +51.14% | 0.07 | 32 | 927 | 1.17 | 0.49 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 19.00 | 1.15 | 1.22 | 1.19 | 1.11 | +0.35 | +46.06% | 0.06 | 67 | 314 | 1.18 | 0.45 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 19.50 | 0.99 | 1.05 | 1.02 | 1.00 | +0.37 | +58.73% | 0.05 | 47 | 2,010 | 1.18 | 0.41 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 20.00 | 0.84 | 0.91 | 0.88 | 0.87 | +0.26 | +42.63% | 0.04 | 246 | 1,550 | 1.15 | 0.37 | 0.08 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 20.50 | 0.74 | 0.81 | 0.78 | 0.83 | +0.33 | +66.00% | 0.04 | 10 | 49 | 1.16 | 0.33 | 0.08 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 21.00 | 0.64 | 0.69 | 0.67 | 0.70 | +0.23 | +48.94% | 0.03 | 80 | 595 | 1.19 | 0.30 | 0.08 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 21.50 | 0.29 | 0.63 | 0.46 | 0.66 | +0.28 | +73.69% | 0.02 | 1 | 1 | 1.27 | 0.27 | 0.07 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 22.00 | 0.48 | 0.52 | 0.50 | 0.49 | +0.20 | +68.97% | 0.02 | 83 | 239 | 1.17 | 0.24 | 0.07 | -0.04 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 22.50 | 0.38 | 0.47 | 0.43 | 0.42 | % | 0.02 | 20 | 0 | 1.21 | 0.22 | 0.06 | -0.04 | 1/27/2026 | 1/27/2026 11:58:54 AM EST | |
| 23.00 | 0.17 | 0.44 | 0.31 | 0.35 | +0.10 | +40.00% | 0.01 | 9 | 1,364 | 1.20 | 0.20 | 0.06 | -0.04 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 24.00 | 0.24 | 0.36 | 0.30 | 0.30 | -0.15 | -33.34% | 0.01 | 1 | 35 | 1.20 | 0.16 | 0.05 | -0.04 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 25.00 | 0.01 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.23 | 0.13 | 0.05 | -0.03 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 26.00 | 0.17 | 0.22 | 0.20 | 0.19 | -0.09 | -32.15% | 0.01 | 1 | 63 | 1.29 | 0.10 | 0.04 | -0.03 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 27.00 | 0.09 | 0.72 | 0.41 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 233 | 1.51 | 0.08 | 0.03 | -0.02 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 28.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 2.33 | 0.05 | 0.02 | -0.01 | 1/27/2026 11:58:54 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.09 | 0.04 | 0.02 | -0.01 | 1/23/2026 | 1/27/2026 11:58:54 AM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 130 | 2.35 | 0.03 | 0.02 | -0.01 | 1/14/2026 | 1/27/2026 11:58:54 AM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 149 | 2.44 | 0.02 | 0.01 | -0.01 | 1/16/2026 | 1/27/2026 11:58:54 AM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.75 | 0.01 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 9.00 | 0.00 | 0.88 | 0.44 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 11:58:54 AM EST |
| 10.00 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 310 | 3.46 | -0.01 | 0.01 | 0.00 | 1/13/2026 | 1/27/2026 11:58:54 AM EST |
| 10.50 | 0.00 | 1.27 | 0.64 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 20 | 3.33 | -0.02 | 0.01 | -0.01 | 1/20/2026 | 1/27/2026 11:58:54 AM EST |
| 11.00 | 0.05 | 0.74 | 0.40 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 93 | 1.85 | -0.03 | 0.01 | -0.01 | 1/23/2026 | 1/27/2026 11:58:54 AM EST |
| 11.50 | 0.00 | 0.67 | 0.34 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.24 | -0.04 | 0.02 | -0.01 | 1/22/2026 | 1/27/2026 11:58:54 AM EST |
| 12.00 | 0.11 | 0.18 | 0.15 | 0.43 | +0.05 | +13.16% | 0.01 | 2 | 39 | 1.46 | -0.06 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 12.50 | 0.13 | 0.33 | 0.23 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.21 | -0.08 | 0.03 | -0.02 | 1/13/2026 | 1/27/2026 11:58:54 AM EST |
| 13.00 | 0.20 | 0.40 | 0.30 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 222 | 1.24 | -0.10 | 0.03 | -0.02 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 13.50 | 0.28 | 0.39 | 0.34 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 5,240 | 1.27 | -0.12 | 0.04 | -0.03 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 14.00 | 0.38 | 0.44 | 0.41 | 0.39 | -0.19 | -32.76% | 0.03 | 13 | 351 | 1.19 | -0.15 | 0.05 | -0.03 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 14.50 | 0.47 | 0.57 | 0.52 | 0.56 | -0.16 | -22.23% | 0.04 | 51 | 478 | 1.18 | -0.18 | 0.05 | -0.04 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 15.00 | 0.62 | 0.87 | 0.75 | 0.64 | -0.25 | -28.09% | 0.05 | 4 | 388 | 1.18 | -0.22 | 0.06 | -0.04 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 15.50 | 0.77 | 0.85 | 0.81 | 0.78 | -0.37 | -32.18% | 0.05 | 14 | 161 | 1.15 | -0.26 | 0.07 | -0.04 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 16.00 | 0.93 | 1.05 | 0.99 | 0.99 | -0.38 | -27.74% | 0.06 | 43 | 352 | 1.15 | -0.30 | 0.07 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 16.50 | 1.14 | 1.28 | 1.21 | 1.16 | -0.46 | -28.40% | 0.07 | 13 | 122 | 1.14 | -0.34 | 0.08 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 17.00 | 1.37 | 1.46 | 1.42 | 1.40 | -0.46 | -24.74% | 0.08 | 231 | 131 | 1.14 | -0.38 | 0.08 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 17.50 | 1.62 | 1.73 | 1.68 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 287 | 1.13 | -0.43 | 0.08 | -0.05 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 18.00 | 1.89 | 2.04 | 1.97 | 2.15 | -0.40 | -15.69% | 0.11 | 2 | 591 | 1.14 | -0.47 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 18.50 | 2.19 | 2.27 | 2.23 | 2.97 | 0.00 | 0.00% | 0.12 | 0 | 296 | 1.12 | -0.51 | 0.09 | -0.05 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 19.00 | 2.52 | 2.59 | 2.56 | 2.46 | 0.00 | 0.00% | 0.13 | 0 | 147 | 1.17 | -0.55 | 0.09 | -0.05 | 1/23/2026 | 1/27/2026 11:58:54 AM EST |
| 19.50 | 2.76 | 3.00 | 2.88 | 3.54 | 0.00 | 0.00% | 0.15 | 0 | 51 | 1.15 | -0.59 | 0.09 | -0.05 | 1/23/2026 | 1/27/2026 11:58:54 AM EST |
| 20.00 | 3.15 | 3.40 | 3.28 | 4.52 | 0.00 | 0.00% | 0.16 | 0 | 118 | 1.12 | -0.63 | 0.08 | -0.05 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 20.50 | 3.50 | 4.15 | 3.83 | 3.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.07 | -0.67 | 0.08 | -0.05 | 1/15/2026 | 1/27/2026 11:58:54 AM EST |
| 21.00 | 3.90 | 4.15 | 4.03 | 4.89 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.13 | -0.70 | 0.08 | -0.05 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 21.50 | 4.05 | 5.00 | 4.53 | % | 0.21 | 0 | 0 | 1.08 | -0.73 | 0.07 | -0.05 | 1/27/2026 11:58:54 AM EST | |||
| 22.00 | 3.50 | 6.40 | 4.95 | 5.10 | 0.00 | 0.00% | 0.23 | 0 | 30 | 2.38 | -0.76 | 0.07 | -0.04 | 1/22/2026 | 1/27/2026 11:58:54 AM EST |
| 22.50 | 4.70 | 7.15 | 5.93 | % | 0.26 | 0 | 0 | 1.60 | -0.78 | 0.06 | -0.04 | 1/27/2026 11:58:54 AM EST | |||
| 23.00 | 5.35 | 7.25 | 6.30 | 5.15 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.62 | -0.80 | 0.06 | -0.04 | 1/21/2026 | 1/27/2026 11:58:54 AM EST |
| 24.00 | 6.05 | 8.45 | 7.25 | % | 0.30 | 0 | 0 | 2.72 | -0.84 | 0.05 | -0.04 | 1/27/2026 11:58:54 AM EST | |||
| 25.00 | 7.20 | 9.40 | 8.30 | 7.67 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.76 | -0.87 | 0.05 | -0.03 | 1/20/2026 | 1/27/2026 11:58:54 AM EST |
| 26.00 | 7.80 | 10.35 | 9.08 | % | 0.35 | 0 | 0 | 2.92 | -0.90 | 0.04 | -0.03 | 1/27/2026 11:58:54 AM EST | |||
| 27.00 | 8.70 | 11.30 | 10.00 | % | 0.37 | 0 | 0 | 3.01 | -0.92 | 0.03 | -0.02 | 1/27/2026 11:58:54 AM EST | |||
| 28.00 | 9.75 | 12.30 | 11.03 | % | 0.39 | 0 | 0 | 3.12 | -0.95 | 0.02 | -0.01 | 1/27/2026 11:58:54 AM EST | |||
| 29.00 | 10.60 | 13.50 | 12.05 | % | 0.42 | 0 | 0 | 3.23 | -0.96 | 0.02 | -0.01 | 1/27/2026 11:58:54 AM EST | |||
| 30.00 | 11.70 | 14.25 | 12.98 | % | 0.43 | 0 | 0 | 3.33 | -0.97 | 0.02 | -0.01 | 1/27/2026 11:58:54 AM EST | |||
| 31.00 | 12.70 | 15.25 | 13.98 | % | 0.45 | 0 | 0 | 3.39 | -0.98 | 0.01 | -0.01 | 1/27/2026 11:58:54 AM EST | |||
| 35.00 | 16.60 | 19.50 | 18.05 | % | 0.52 | 0 | 0 | 3.73 | -0.99 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST |